Dark

IBIT20260821C46
IBIT Aug 21 2026 46.00 Call (IBIT260821C00046000)
option OPRA

EOD

Jul 1, 2026

0.1200+33.333%(+0.0300)383

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0900	0.1300	0.0900	0.1200	+33.333%	383	2,655	0.000%
2026-06-30	0.0900	0.0900	0.0800	0.0900	-25.000%	177	2,686	+33.333%
2026-06-29	0.1200	0.1200	0.0900	0.1200	+9.091%	26	2,619	0.000%
2026-06-26	0.1300	0.1300	0.1100	0.1100	-8.333%	14	2,618	+9.091%
2026-06-25	0.1200	0.1200	0.1100	0.1200	-7.692%	777	2,634	0.000%
2026-06-24	0.1500	0.1500	0.1200	0.1300	-18.750%	114	2,333	-7.692%
2026-06-23	0.1500	0.1700	0.1500	0.1600	-33.333%	48	2,336	-25.000%
2026-06-22	0.2700	0.3000	0.2400	0.2400	+9.091%	107	2,309	-50.000%
2026-06-18	0.2500	0.2500	0.2100	0.2200	-21.429%	214	2,209	-45.455%
2026-06-17	0.2900	0.3400	0.2600	0.2800	-12.500%	33	2,209	-57.143%
2026-06-16	0.3500	0.3500	0.3100	0.3200	-23.810%	140	2,209	-62.500%
2026-06-15	0.4800	0.4900	0.4200	0.4200	+31.250%	132	2,203	-71.429%
2026-06-12	0.3400	0.3500	0.3200	0.3200	-11.111%	33	2,217	-62.500%
2026-06-11	0.3700	0.3700	0.3200	0.3600	-10.000%	114	2,204	-66.667%
2026-06-10	0.3800	0.4000	0.3500	0.4000	+11.111%	49	2,125	-70.000%
2026-06-09	0.3400	0.3600	0.3400	0.3600	-21.739%	67	2,149	-66.667%
2026-06-08	0.4600	0.4800	0.4600	0.4600	+21.053%	35	2,104	-73.913%
2026-06-05	0.4500	0.4500	0.3600	0.3800	-24.000%	411	2,129	-68.421%
2026-06-04	0.5300	0.5300	0.4800	0.5000	-18.033%	232	2,047	-76.000%
2026-06-03	0.7100	0.7300	0.6100	0.6100	-19.737%	797	2,101	-80.328%
2026-06-02	0.8900	0.8900	0.7400	0.7600	-34.483%	225	1,855	-84.211%
2026-06-01	1.2100	1.2900	1.1300	1.1600	-22.148%	786	1,787	-89.655%
2026-05-29	1.3900	1.7100	1.3500	1.4900	-1.325%	130	1,404	-91.946%
2026-05-28	1.4700	1.5400	1.4400	1.5100	-20.526%	145	1,301	-92.053%
2026-05-27	1.8600	1.9700	1.8600	1.9000	-11.215%	445	1,321	-93.684%
2026-05-26	2.4100	2.4700	2.1000	2.1400	-5.310%	54	1,316	-94.393%
2026-05-22	2.4500	2.4500	2.2600	2.2600	-15.672%	13	1,283	-94.690%
2026-05-21	2.6100	2.8300	2.5900	2.6800	-4.965%	77	1,285	-95.522%
2026-05-20	2.7100	2.8500	2.7100	2.8200	+5.224%	9	1,285	-95.745%
2026-05-19	2.6600	2.7100	2.5700	2.6800	-2.899%	24	1,286	-95.522%
2026-05-18	2.8500	2.8500	2.5700	2.7600	-20.000%	73	1,286	-95.652%
2026-05-15	3.6300	3.6300	3.4500	3.4500	-20.690%	93	1,286	-96.522%
2026-05-14	3.8300	4.5700	3.8300	4.3500	+16.622%	94	1,278	-97.241%
2026-05-13	3.8700	3.8700	3.7300	3.7300	-10.120%	32	1,300	-96.783%
2026-05-12	4.1500	4.2000	3.9200	4.1500	-8.186%	32	1,300	-97.108%
2026-05-11	4.3000	4.6500	4.1500	4.5200	+12.438%	515	1,300	-97.345%
2026-05-08	3.8500	4.0700	3.8500	4.0200	-1.229%	177	1,292	-97.015%
2026-05-07	4.2200	4.2200	4.0000	4.0700	-11.522%	55	1,217	-97.052%
2026-05-06	4.8500	4.8500	4.5700	4.6000	-3.158%	104	1,209	-97.391%
2026-05-05	4.6300	4.8000	4.6300	4.7500	+12.559%	157	1,208	-97.474%
2026-05-04	3.9000	4.4400	3.9000	4.2200	+15.616%	147	1,149	-97.156%
2026-05-01	3.6500	3.8400	3.6500	3.6500	+8.955%	40	1,053	-96.712%
2026-04-29	3.3500	3.3500	3.3500	3.3500	+4.688%	2	1,053	-96.418%
2026-04-28	3.4000	3.4000	3.2000	3.2000	-7.514%	58	1,055	-96.250%
2026-04-27	3.7000	3.7000	3.4000	3.4600	-8.947%	59	1,005	-96.532%
2026-04-24	3.9700	3.9700	3.7500	3.8000	-3.308%	23	950	-96.842%
2026-04-23	3.9500	4.1600	3.9300	3.9300	-11.086%	21	942	-96.947%
2026-04-22	4.1700	4.4500	4.1700	4.4200	+22.778%	13	935	-97.285%
2026-04-20	3.3000	3.6000	3.2000	3.6000	-10.448%	16	937	-96.667%
2026-04-17	3.9000	4.2100	3.9000	4.0200	+15.517%	21	933	-97.015%
2026-04-15	3.1900	3.4800	3.1900	3.4800	+5.455%	4	936	-96.552%
2026-04-14	3.4400	3.6000	3.3000	3.3000	+12.628%	170	939	-96.364%
2026-04-13	2.7100	2.9300	2.7100	2.9300	-0.678%	163	1,099	-95.904%
2026-04-10	2.8800	2.9500	2.8800	2.9500	+8.059%	14	940	-95.932%
2026-04-09	2.7300	2.7300	2.7300	2.7300	+5.814%	1	939	-95.604%
2026-04-08	2.7200	2.7200	2.5500	2.5800	+3.614%	810	940	-95.349%
2026-04-06	2.4900	2.4900	2.4900	2.4900	+14.220%	1	192	-95.181%
2026-04-02	2.1800	2.1800	2.1800	2.1800	-9.917%	1	192	-94.495%
2026-04-01	2.4200	2.4200	2.4200	2.4200	+1.255%	1	192	-95.041%
2026-03-31	2.1800	2.3900	2.1800	2.3900	-4.400%	2	193	-94.979%
2026-03-30	2.5000	2.5000	2.5000	2.5000	+6.838%	1	192	-95.200%
2026-03-27	2.3400	2.3400	2.3400	2.3400	-17.606%	2	192	-94.872%
2026-03-26	2.9000	2.9000	2.8400	2.8400	-11.250%	2	191	-95.775%
2026-03-25	3.2000	3.2000	3.2000	3.2000	+10.345%	1	190	-96.250%
2026-03-24	3.1000	3.1000	2.9000	2.9000	-8.228%	2	191	-95.862%
2026-03-20	3.2500	3.2500	3.1600	3.1600	-4.819%	2	190	-96.203%
2026-03-19	3.1400	3.3400	3.1400	3.3200	-21.882%	201	190	-96.386%
2026-03-17	4.1700	4.2500	4.1700	4.2500	-1.620%	6	122	-97.176%
2026-03-16	4.3200	4.3200	4.3200	4.3200	+0.699%	1	122	-97.222%
2026-03-13	4.3000	4.3000	4.2900	4.2900	+26.176%	31	122	-97.203%
2026-03-12	3.5700	3.5700	3.4000	3.4000	+7.256%	6	140	-96.471%
2026-03-09	3.3000	3.3000	3.1700	3.1700	-0.938%	32	136	-96.215%
2026-03-06	3.2500	3.2500	3.2000	3.2000	-15.789%	62	110	-96.250%
2026-03-05	4.0000	4.0000	3.7500	3.8000	-13.636%	21	166	-96.842%
2026-03-04	3.9700	4.5500	3.9000	4.4000	+36.646%	32	157	-97.273%
2026-03-03	2.8100	3.2200	2.7600	3.2200	+3.537%	52	140	-96.273%
2026-03-02	3.0900	3.3500	3.0900	3.1100	+11.871%	9	111	-96.141%
2026-02-26	2.9300	2.9300	2.7700	2.7800	-15.758%	6	108	-95.683%
2026-02-25	2.6500	3.3000	2.6500	3.3000	+46.667%	27	96	-96.364%
2026-02-24	2.2900	2.3400	2.2500	2.2500	-3.017%	4	96	-94.667%
2026-02-23	2.6200	2.6200	2.3200	2.3200	-21.622%	25	94	-94.828%
2026-02-20	2.9800	3.0200	2.9600	2.9600	+2.069%	3	91	-95.946%
2026-02-19	2.7900	2.9000	2.7900	2.9000	+2.113%	6	89	-95.862%
2026-02-18	3.0200	3.0200	2.8400	2.8400	-10.692%	9	87	-95.775%
2026-02-17	3.1800	3.1800	3.1800	3.1800	-4.217%	1	91	-96.226%
2026-02-13	3.2000	3.3200	3.2000	3.3200	+17.730%	13	85	-96.386%
2026-02-12	3.0700	3.0700	2.7900	2.8200	-14.545%	29	85	-95.745%
2026-02-11	3.3000	3.3000	3.1000	3.3000	-20.097%	23	63	-96.364%
2026-02-09	3.7500	4.2000	3.7500	4.1300	-3.953%	38	54	-97.094%
2026-02-06	3.5500	4.3000	3.5500	4.3000	+39.610%	4	69	-97.209%
2026-02-05	3.7500	3.7600	3.0500	3.0800	-38.400%	65	69	-96.104%
2026-02-04	5.0000	5.0000	5.0000	5.0000	-7.063%	2	42	-97.600%
2026-02-03	6.0000	6.0000	5.1100	5.3800	-15.276%	37	41	-97.770%
2026-02-02	6.2400	6.4000	6.2400	6.3500	-17.318%	7	20	-98.110%
2026-01-30	7.6800	7.6800	7.6800	7.6800	-5.767%	1	14	-98.438%
2026-01-29	9.4000	9.4000	8.1500	8.1500	-20.488%	6	13	-98.528%
2026-01-28	10.0000	10.2500	10.0000	10.2500	+1.485%	4	14	-98.829%
2026-01-23	10.1000	10.1000	10.1000	10.1000	+0.899%	1	10	-98.812%
2026-01-22	10.0400	10.0400	10.0100	10.0100	-5.566%	2	11	-98.801%
2026-01-20	10.6000	10.6000	10.6000	10.6000	-5.357%	1	9	-98.868%
2026-01-02	11.2000	11.2000	11.2000	11.2000	+9.804%	3	8	-98.929%
2025-12-31	10.2000	10.2000	10.2000	10.2000	-2.299%	1	4	-98.824%
2025-12-19	10.4400	10.4400	10.4400	10.4400	+7.629%	1	4	-98.851%
2025-12-18	9.7000	9.7000	9.7000	9.7000	0.000%	3	3	-98.763%

.dark-mode .KcT50J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KcT50J{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C46IBIT Aug 21 2026 46.00 Call (IBIT260821C00046000)option OPRA

IBIT20260821C46
IBIT Aug 21 2026 46.00 Call (IBIT260821C00046000)
option OPRA